Expand Energy Corp (EXE)

EXE
🏛️ Vereinigte Staaten →
107.44
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 104.99 105.74 104.81 104.81 35.7K
09:31 104.79 105.13 104.77 104.77 18.4K
09:32 104.70 105.93 104.70 105.30 24.8K
09:33 104.53 105.19 104.15 104.67 29.2K
09:34 105.06 105.06 104.64 104.92 7.9K
09:35 105.18 105.60 104.95 105.60 10.7K
09:36 105.60 105.60 105.02 105.15 20.9K
09:37 105.26 105.48 105.07 105.21 17.0K
09:38 105.17 105.17 104.90 105.08 21.5K
09:39 105.07 105.17 104.96 105.08 15.9K
09:40 105.08 105.28 104.39 104.53 17.1K
09:41 104.54 104.87 104.45 104.87 12.1K
09:42 104.60 104.62 104.25 104.26 15.2K
09:43 104.20 104.25 103.78 103.80 14.9K
09:44 103.80 104.12 103.76 103.95 9.6K
09:45 103.79 103.93 103.76 103.91 8.6K
09:46 104.00 104.15 103.93 103.97 14.6K
09:47 103.97 104.22 103.97 104.12 13.3K
09:48 104.05 104.14 103.88 104.10 25.9K
09:49 104.06 104.08 104.00 104.01 15.2K
09:50 103.94 104.10 103.83 103.83 31.9K
09:51 103.82 103.90 103.61 103.80 27.4K
09:52 103.85 104.01 103.85 104.01 7.6K
09:53 104.01 104.29 104.00 104.09 14.1K
09:54 104.16 104.16 103.69 103.78 19.6K
09:55 103.81 103.86 103.81 103.83 11.3K
09:56 103.82 103.88 103.03 103.03 19.5K
09:57 103.23 103.28 103.11 103.28 6.3K
09:58 103.30 103.40 103.29 103.29 21.9K
09:59 103.14 103.23 103.04 103.14 7.6K
10:00 103.14 103.40 103.14 103.40 10.9K
10:01 103.49 103.49 102.98 103.10 24.9K
10:02 103.17 103.17 102.99 102.99 21.6K
10:03 103.09 103.14 103.08 103.09 8.2K
10:04 103.17 103.22 103.00 103.05 22.4K
10:05 103.05 103.27 103.05 103.27 76.8K
10:06 103.27 103.46 103.21 103.45 67.4K
10:07 103.49 103.49 103.21 103.24 51.7K
10:08 103.15 103.27 103.12 103.23 13.0K
10:09 103.32 103.64 103.32 103.64 6.3K
10:10 103.47 103.51 103.38 103.46 12.5K
10:11 103.47 103.52 103.40 103.47 8.5K
10:12 103.42 103.74 103.42 103.61 18.5K
10:13 103.63 103.63 103.44 103.44 5.9K
10:14 103.50 103.50 103.38 103.39 7.0K
10:15 103.33 103.37 103.30 103.37 9.8K
10:16 103.37 103.52 103.35 103.36 26.3K
10:17 103.38 103.51 103.36 103.42 16.8K
10:18 103.41 103.43 103.24 103.24 56.1K
10:19 103.12 103.21 103.10 103.21 19.5K
10:20 103.12 103.30 102.99 102.99 14.0K
10:21 103.02 103.20 103.02 103.20 19.3K
10:22 103.16 103.21 103.11 103.11 31.2K
10:23 103.11 103.21 103.02 103.02 20.8K
10:24 103.02 103.20 103.02 103.17 12.0K
10:25 103.18 103.18 103.07 103.13 22.5K
10:26 103.20 103.20 103.13 103.17 11.1K
10:27 103.17 103.18 103.10 103.18 9.8K
10:28 103.18 103.28 103.18 103.25 4.4K
10:29 103.28 103.48 103.28 103.41 26.2K
10:30 103.51 103.77 103.51 103.77 36.8K
10:31 103.79 103.80 103.76 103.78 17.9K
10:32 103.76 103.79 103.65 103.71 44.5K
10:33 103.77 103.87 103.77 103.87 11.2K
10:34 103.87 104.00 103.85 103.94 40.3K
10:35 103.94 103.94 103.83 103.84 23.8K
10:36 103.90 103.90 103.64 103.64 19.0K
10:37 103.63 103.70 103.50 103.53 17.7K
10:38 103.44 103.53 103.41 103.52 12.4K
10:39 103.58 103.58 103.52 103.52 8.6K
10:40 103.50 103.50 103.30 103.39 33.8K
10:41 103.36 103.36 103.10 103.10 19.9K
10:42 103.13 103.13 103.01 103.09 13.3K
10:43 103.00 103.05 102.92 103.05 12.6K
10:44 103.06 103.15 103.06 103.06 9.0K
10:45 102.99 102.99 102.92 102.92 14.8K
10:46 102.92 102.97 102.72 102.75 18.6K
10:47 102.75 102.75 102.55 102.63 8.1K
10:48 102.57 102.74 102.55 102.55 26.8K
10:49 102.57 102.68 102.57 102.68 8.6K
10:50 102.60 102.60 102.15 102.15 11.1K
10:51 102.21 102.33 102.21 102.32 5.2K
10:52 102.43 102.63 102.43 102.63 9.5K
10:53 102.65 102.71 102.65 102.71 3.8K
10:54 102.82 102.82 102.70 102.74 6.7K
10:55 102.71 102.71 102.56 102.56 14.4K
10:56 102.54 102.59 102.52 102.59 10.7K
10:57 102.59 102.59 102.54 102.56 10.1K
10:58 102.56 102.56 102.46 102.46 3.8K
10:59 102.51 102.51 102.36 102.36 9.5K
11:00 102.43 102.78 102.43 102.78 12.4K
11:01 102.73 103.09 102.72 103.09 41.3K
11:02 103.12 103.18 103.12 103.15 17.3K
11:03 103.15 103.15 103.00 103.03 26.1K
11:04 103.03 103.07 103.00 103.07 19.3K
11:05 103.05 103.23 103.05 103.23 23.8K
11:06 103.16 103.21 103.16 103.18 13.5K
11:07 103.18 103.30 103.18 103.19 9.7K
11:08 103.32 103.39 103.32 103.38 3.6K
11:09 103.37 103.43 103.37 103.40 4.1K
11:10 103.41 103.49 103.39 103.49 34.4K
11:11 103.40 103.44 103.38 103.38 27.1K
11:12 103.52 103.52 103.40 103.40 17.0K
11:13 103.38 103.48 103.38 103.42 4.4K
11:14 103.43 103.43 103.40 103.40 12.7K
11:15 103.43 103.43 103.26 103.26 49.5K
11:16 103.26 103.26 103.20 103.21 11.3K
11:17 103.21 103.21 103.20 103.20 3.5K
11:18 103.21 103.24 103.00 103.05 27.2K
11:19 103.09 103.09 103.01 103.01 4.8K
11:20 103.02 103.02 102.89 102.89 18.3K
11:21 103.03 103.10 103.03 103.10 6.7K
11:22 103.10 103.15 102.98 103.15 20.4K
11:23 103.15 103.22 103.15 103.22 4.8K
11:24 103.22 103.28 103.03 103.08 16.5K
11:25 103.00 103.01 102.91 102.91 9.8K
11:26 102.97 103.00 102.90 102.91 18.5K
11:27 102.91 102.91 102.78 102.87 25.6K
11:28 102.89 103.06 102.89 103.06 11.7K
11:29 103.06 103.07 102.92 102.96 11.1K
11:30 102.94 102.95 102.86 102.95 9.9K
11:31 102.94 103.03 102.94 103.03 10.8K
11:32 102.99 102.99 102.93 102.93 3.4K
11:33 102.87 102.92 102.66 102.66 15.5K
11:34 102.74 102.86 102.74 102.86 7.9K
11:35 102.95 102.96 102.70 102.73 19.5K
11:36 102.77 102.79 102.72 102.77 5.3K
11:37 102.77 102.77 102.72 102.72 2.2K
11:38 102.72 102.72 102.65 102.72 14.6K
11:39 102.72 102.74 102.68 102.68 6.5K
11:40 102.78 102.85 102.78 102.85 8.8K
11:41 102.93 103.05 102.76 102.76 24.1K
11:42 102.66 102.92 102.65 102.73 31.0K
11:43 102.65 102.66 102.61 102.62 2.0K
11:44 102.65 102.69 102.54 102.60 20.0K
11:45 102.50 102.51 102.37 102.46 12.2K
11:46 102.43 102.53 102.43 102.45 31.0K
11:47 102.49 102.49 102.33 102.37 7.0K
11:48 102.38 102.45 102.30 102.33 16.4K
11:49 102.34 102.34 102.23 102.27 10.0K
11:50 102.27 102.27 101.98 102.04 33.0K
11:51 101.96 102.15 101.95 101.95 24.0K
11:52 101.99 102.05 101.99 102.03 13.3K
11:53 102.02 102.03 101.93 101.94 8.4K
11:54 101.95 102.21 101.92 102.16 21.0K
11:55 102.29 102.35 102.27 102.27 12.9K
11:56 102.46 102.46 102.30 102.33 5.6K
11:57 102.33 102.35 102.27 102.27 5.9K
11:58 102.33 102.48 102.33 102.46 6.1K
11:59 102.48 102.60 102.47 102.58 16.9K
12:00 102.62 102.86 102.62 102.70 17.2K
12:01 102.72 102.72 102.72 102.72 1.5K
12:02 102.73 102.81 102.73 102.78 7.2K
12:03 102.75 102.80 102.56 102.57 19.6K
12:04 102.59 102.59 102.46 102.54 10.2K
12:05 102.46 102.62 102.46 102.61 9.5K
12:06 102.62 102.76 102.62 102.75 6.9K
12:07 102.70 102.84 102.70 102.84 4.3K
12:08 102.96 103.23 102.89 103.23 8.8K
12:09 103.15 103.27 103.06 103.27 17.9K
12:10 103.36 103.36 103.28 103.28 12.1K
12:11 103.31 103.38 103.31 103.37 7.8K
12:12 103.32 103.50 103.32 103.48 13.0K
12:13 103.48 103.48 103.37 103.45 22.6K
12:14 103.49 103.63 103.47 103.63 8.7K
12:15 103.70 104.03 103.70 103.91 37.5K
12:16 103.81 104.02 103.79 103.94 110.5K
12:17 103.97 104.33 103.97 104.12 52.8K
12:18 104.15 104.15 103.99 104.07 11.8K
12:19 103.95 104.07 103.79 104.04 41.6K
12:20 104.02 104.03 103.91 103.91 6.5K
12:21 103.91 103.92 103.46 103.46 10.2K
12:22 103.68 103.72 103.60 103.72 17.5K
12:23 103.67 103.87 103.57 103.83 24.1K
12:24 103.84 103.89 103.64 103.75 8.7K
12:25 103.67 103.73 103.45 103.51 17.9K
12:26 103.42 103.48 103.39 103.47 7.6K
12:27 103.43 103.43 103.22 103.29 42.4K
12:28 103.29 103.48 103.22 103.48 11.9K
12:29 103.54 103.54 103.43 103.43 8.9K
12:30 103.32 103.35 103.17 103.35 11.4K
12:31 103.42 103.42 103.27 103.34 6.2K
12:32 103.34 103.40 103.33 103.38 3.6K
12:33 103.32 103.43 103.32 103.39 10.0K
12:34 103.40 103.46 103.26 103.34 10.4K
12:35 103.30 103.32 103.25 103.28 15.2K
12:36 103.31 103.33 103.22 103.31 20.5K
12:37 103.34 103.58 103.34 103.57 10.0K
12:38 103.55 103.65 103.52 103.65 24.0K
12:39 103.64 103.79 103.60 103.79 9.9K
12:40 103.76 103.81 103.69 103.69 9.2K
12:41 103.69 103.84 103.69 103.80 5.6K
12:42 103.86 104.15 103.84 104.15 12.7K
12:43 104.14 104.14 103.98 103.99 13.1K
12:44 104.00 104.00 103.56 103.56 47.5K
12:45 103.56 103.76 103.56 103.76 4.3K
12:46 103.80 103.80 103.80 103.80 1.4K
12:47 103.80 103.80 103.80 103.80 1.8K
12:48 103.79 103.79 103.79 103.79 2.3K
12:49 103.79 103.79 103.79 103.79 3.4K
12:50 103.78 103.95 103.77 103.95 6.0K
12:51 103.96 104.02 103.96 104.02 11.1K
12:52 104.07 104.07 104.01 104.01 9.4K
12:53 104.02 104.02 104.02 104.02 1.7K
12:54 104.02 104.02 103.93 103.93 6.1K
12:55 103.93 103.99 103.93 103.99 2.7K
12:56 103.93 104.18 103.93 104.18 8.2K
12:57 104.20 104.20 104.00 104.00 7.8K
12:58 104.00 104.13 104.00 104.07 7.7K
12:59 104.07 104.19 104.01 104.18 24.5K
13:00 104.19 104.19 104.15 104.18 4.9K
13:01 104.20 104.20 104.08 104.09 9.3K
13:02 104.09 104.13 104.07 104.11 13.7K
13:03 104.11 104.11 104.05 104.05 11.4K
13:04 104.10 104.13 104.10 104.11 4.6K
13:05 104.08 104.11 104.05 104.07 6.6K
13:06 104.05 104.09 103.93 104.00 10.6K
13:07 104.00 104.04 103.98 104.02 8.3K
13:08 104.06 104.19 104.06 104.18 12.9K
13:09 104.04 104.15 104.03 104.13 20.3K
13:10 104.07 104.07 103.77 103.79 9.2K
13:11 103.79 103.79 103.72 103.72 2.2K
13:12 103.64 103.64 103.57 103.57 9.0K
13:13 103.58 103.61 103.56 103.61 13.6K
13:14 103.59 103.70 103.59 103.70 5.3K
13:15 103.74 103.77 103.74 103.75 3.3K
13:16 103.75 103.75 103.59 103.64 6.7K
13:17 103.64 103.64 103.56 103.64 2.3K
13:18 103.64 103.71 103.64 103.67 8.6K
13:19 103.65 103.88 103.65 103.86 10.6K
13:20 103.85 103.86 103.73 103.73 6.0K
13:21 103.87 103.87 103.81 103.85 4.5K
13:22 103.79 103.79 103.79 103.79 1.4K
13:23 103.78 103.78 103.71 103.73 3.8K
13:24 103.72 103.72 103.61 103.62 9.7K
13:25 103.60 103.61 103.52 103.56 46.7K
13:26 103.58 103.58 103.46 103.54 11.0K
13:27 103.57 103.60 103.52 103.60 12.9K
13:28 103.58 103.81 103.58 103.81 8.7K
13:29 103.83 103.83 103.70 103.70 7.3K
13:30 103.69 103.75 103.69 103.75 3.7K
13:31 103.85 103.95 103.85 103.93 3.7K
13:32 103.96 104.00 103.91 104.00 5.2K
13:33 103.97 104.00 103.94 103.96 3.1K
13:34 103.89 104.02 103.89 104.02 5.7K
13:35 104.02 104.07 104.01 104.01 4.4K
13:36 104.01 104.01 104.01 104.01 4.1K
13:37 104.03 104.03 103.96 104.00 7.3K
13:38 104.00 104.00 103.93 104.00 7.6K
13:39 103.97 103.97 103.81 103.82 4.8K
13:40 103.86 103.86 103.75 103.79 3.7K
13:41 103.80 103.92 103.80 103.92 5.2K
13:42 103.96 104.05 103.95 103.95 10.9K
13:43 103.92 103.97 103.92 103.94 3.5K
13:44 103.95 103.95 103.90 103.90 1.9K
13:45 103.94 103.94 103.85 103.91 9.8K
13:46 103.86 103.99 103.86 103.98 6.1K
13:47 103.97 104.00 103.97 104.00 6.3K
13:48 103.94 104.01 103.94 104.01 2.5K
13:49 104.01 104.16 104.01 104.16 9.5K
13:50 104.18 104.21 104.18 104.18 4.7K
13:51 104.23 104.26 104.22 104.25 7.2K
13:52 104.23 104.23 104.17 104.17 6.7K
13:53 104.17 104.21 104.15 104.21 6.9K
13:54 104.26 104.29 104.24 104.29 4.3K
13:55 104.29 104.29 104.21 104.23 7.5K
13:56 104.18 104.30 104.15 104.15 13.5K
13:57 104.16 104.16 104.05 104.11 3.6K
13:58 104.03 104.09 103.95 103.95 13.5K
13:59 103.91 104.05 103.91 104.00 7.7K
14:00 104.01 104.01 103.89 103.89 2.9K
14:01 103.93 103.96 103.91 103.95 4.7K
14:02 103.95 104.01 103.95 104.00 10.0K
14:03 104.03 104.05 104.00 104.02 6.0K
14:04 103.99 104.00 103.91 103.93 20.4K
14:05 103.97 103.97 103.90 103.91 4.6K
14:06 103.83 103.86 103.77 103.86 11.5K
14:07 103.97 104.45 103.97 103.98 22.2K
14:08 103.92 103.92 103.87 103.87 3.5K
14:09 103.86 103.86 103.78 103.82 2.4K
14:10 103.75 103.93 103.75 103.93 4.6K
14:11 104.01 104.04 103.97 104.04 7.0K
14:12 104.04 104.04 104.04 104.04 1.1K
14:13 104.04 104.04 103.87 103.87 4.7K
14:14 103.99 104.21 103.99 104.10 15.8K
14:15 104.00 104.03 103.98 104.03 5.6K
14:16 104.11 104.19 104.10 104.19 11.5K
14:17 104.13 104.14 104.05 104.05 5.6K
14:18 104.05 104.12 104.05 104.12 1.2K
14:19 104.14 104.15 104.10 104.13 6.5K
14:20 104.16 104.20 104.11 104.11 4.9K
14:21 104.21 104.23 104.15 104.15 9.0K
14:22 104.13 104.13 104.10 104.10 2.7K
14:23 104.11 104.24 104.11 104.24 9.0K
14:24 104.18 104.18 104.14 104.16 5.4K
14:25 104.18 104.18 104.11 104.11 6.4K
14:26 104.08 104.11 104.08 104.10 2.3K
14:27 104.14 104.14 104.03 104.03 9.1K
14:28 104.04 104.04 103.97 103.98 5.5K
14:29 103.96 103.96 103.83 103.89 8.0K
14:30 103.93 103.93 103.86 103.90 8.9K
14:31 103.89 104.01 103.86 104.00 9.8K
14:32 104.00 104.00 103.93 103.93 4.2K
14:33 103.93 103.93 103.88 103.89 2.8K
14:34 103.90 103.94 103.89 103.94 2.9K
14:35 103.90 103.90 103.80 103.80 4.0K
14:36 103.77 103.81 103.75 103.75 5.6K
14:37 103.72 103.72 103.58 103.59 3.4K
14:38 103.62 103.64 103.57 103.63 11.1K
14:39 103.65 103.69 103.63 103.69 6.0K
14:40 103.66 103.73 103.63 103.65 11.4K
14:41 103.64 103.64 103.57 103.59 4.3K
14:42 103.53 103.53 103.45 103.51 5.7K
14:43 103.54 103.61 103.48 103.50 8.0K
14:44 103.51 103.53 103.51 103.53 3.1K
14:45 103.53 103.58 103.53 103.56 5.5K
14:46 103.56 103.59 103.52 103.53 10.6K
14:47 103.59 103.78 103.57 103.78 16.4K
14:48 103.80 103.81 103.74 103.75 4.1K
14:49 103.77 103.84 103.77 103.81 8.9K
14:50 103.73 103.79 103.73 103.77 4.1K
14:51 103.79 103.79 103.73 103.75 5.9K
14:52 103.74 103.74 103.68 103.69 2.6K
14:53 103.67 103.68 103.64 103.68 3.1K
14:54 103.68 103.69 103.65 103.65 4.0K
14:55 103.67 103.73 103.67 103.71 7.0K
14:56 103.71 103.71 103.59 103.59 3.7K
14:57 103.58 103.63 103.53 103.63 6.0K
14:58 103.64 103.64 103.59 103.63 3.4K
14:59 103.65 103.67 103.58 103.66 9.5K
15:00 103.69 103.69 103.62 103.62 3.6K
15:01 103.62 103.62 103.62 103.62 0.5K
15:02 103.57 103.57 103.39 103.39 6.1K
15:03 103.42 103.46 103.26 103.27 5.9K
15:04 103.29 103.29 103.24 103.24 4.3K
15:05 103.27 103.27 103.15 103.15 3.9K
15:06 103.18 103.25 103.18 103.20 4.1K
15:07 103.20 103.25 103.20 103.25 3.7K
15:08 103.21 103.28 103.17 103.17 10.0K
15:09 103.20 103.24 103.19 103.24 2.4K
15:10 103.20 103.20 103.16 103.20 9.2K
15:11 103.22 103.22 103.19 103.20 2.6K
15:12 103.20 103.28 103.16 103.28 14.4K
15:13 103.23 103.23 103.23 103.23 2.2K
15:14 103.31 103.32 103.27 103.32 5.8K
15:15 103.31 103.41 103.31 103.41 7.6K
15:16 103.41 103.47 103.41 103.47 3.3K
15:17 103.50 103.50 103.47 103.47 32.6K
15:18 103.47 103.52 103.45 103.52 20.0K
15:19 103.50 103.53 103.36 103.36 13.4K
15:20 103.32 103.40 103.32 103.40 7.2K
15:21 103.38 103.39 103.34 103.37 5.1K
15:22 103.37 103.43 103.37 103.39 20.3K
15:23 103.35 103.37 103.32 103.35 5.3K
15:24 103.36 103.39 103.36 103.38 4.0K
15:25 103.39 103.39 103.35 103.36 10.6K
15:26 103.34 103.40 103.32 103.36 16.7K
15:27 103.37 103.37 103.34 103.34 18.6K
15:28 103.34 103.40 103.34 103.40 10.1K
15:29 103.41 103.42 103.36 103.39 25.0K
15:30 103.36 103.43 103.36 103.36 15.3K
15:31 103.36 103.59 103.36 103.59 10.8K
15:32 103.57 103.57 103.50 103.51 8.4K
15:33 103.54 103.54 103.43 103.43 17.5K
15:34 103.40 103.42 103.34 103.37 7.9K
15:35 103.36 103.39 103.33 103.39 11.0K
15:36 103.38 103.46 103.38 103.43 12.4K
15:37 103.43 103.48 103.43 103.47 9.6K
15:38 103.48 103.66 103.48 103.63 18.5K
15:39 103.61 103.61 103.50 103.53 11.2K
15:40 103.53 103.54 103.46 103.54 5.7K
15:41 103.53 103.53 103.48 103.53 11.6K
15:42 103.53 103.58 103.53 103.54 10.6K
15:43 103.54 103.54 103.54 103.54 5.8K
15:44 103.58 103.58 103.52 103.52 8.4K
15:45 103.55 103.55 103.44 103.44 9.9K
15:46 103.48 103.54 103.45 103.48 11.4K
15:47 103.47 103.68 103.44 103.67 18.2K
15:48 103.68 103.89 103.67 103.77 51.4K
15:49 103.76 103.92 103.76 103.92 18.8K
15:50 103.91 104.10 103.88 104.07 30.8K
15:51 104.09 104.14 104.08 104.09 25.6K
15:52 104.09 104.15 103.92 104.14 45.8K
15:53 104.14 104.25 104.12 104.15 38.5K
15:54 104.11 104.30 104.10 104.29 43.9K
15:55 104.30 104.30 104.13 104.19 55.1K
15:56 104.24 104.24 104.05 104.14 71.3K
15:57 104.16 104.25 103.90 103.91 69.0K
15:58 103.91 103.94 103.86 103.90 100.4K
15:59 103.90 103.91 103.87 103.90 783.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar